Aptus Collared Investment Opportunity ETF【ACIO】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.13	0.282485875706	46.02	46.3582	45.365	129796	45.90116005	SP
4	-0.35	-0.752688172043	46.5	47	45.365	137694	46.1326053	SP
12	3.21	7.47554727527	42.94	47.14	42.93	123582	45.77748484	SP
26	2.23	5.07741347905	43.92	47.14	41.13	142457	44.35619921	SP
52	4.835	11.7027713905	41.315	47.14	41.13	137547	43.67543962	SP
156	14.92	47.7745757285	31.23	47.14	29.67	138901	39.3667929	SP
260	15.84	52.2599802046	30.31	47.14	27.91	107652	37.29677214	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031400	46.15	-0.04	-0.09	46.15	46.4399	45.87	171431
1782945000	46.19	0.05	0.11	46.02	46.3582	45.98	135277
1782858600	46.14	0.27	0.59	45.73	46.26	45.73	142942
1782772200	45.87	0.23	0.50	45.86	45.96	45.54	102672
1782513000	45.64	0	0.00	45.4	45.81	45.365	76324
1782426600	45.64	-0.07	-0.15	46.02	46.02	45.5285	191766
1782340200	45.71	-0.13	-0.28	45.76	46.0476	45.622	108738
1782253800	45.84	-0.43	-0.93	45.7	46.0968	45.7	102133
1782167400	46.27	-0.19	-0.41	46.26	46.58	46.19	108711
1781821800	46.46	0.36	0.77	46.45	46.51	46.24	159616
1781735400	46.105	-0.42	-0.90	46.53	46.61	45.95	106610
1781649000	46.525	-0.22	-0.46	46.71	46.775	46.52	187794
1781562600	46.74	0.62	1.34	46.43	46.89	46.43	164434
1781303400	46.12	0.14	0.30	46.13	46.25	45.87	169409
1781217000	45.98	0.5	1.10	45.54	46.0999	45.48	210163
1781130600	45.48	-0.53	-1.15	45.835	46	45.48	108635
1781044200	46.01	-0.06	-0.13	46.255	46.294781	45.45	151282
1780957800	46.07	0.08	0.17	46.2	46.3385	46.04	104368
1780698600	45.99	-0.95	-2.02	46.695	46.75	45.91	117837
1780612200	46.94	0.16	0.34	46.5	47	46.5	167470
1780525800	46.78	-0.26	-0.55	46.98	47.02	46.73	139105
1780439400	47.04	-0.04	-0.08	46.95	47.1099	46.95	197695
1780353000	47.08	0.08	0.17	47	47.14	46.914	58822
1780093800	47	0.15	0.31	46.96	47.0399	46.9061	99058
1780007400	46.8531	0.19	0.40	46.68	46.9	46.63	55566
1779921000	46.668	0	0.01	46.69	46.7032	46.5201	59464
1779834600	46.665	0.19	0.40	46.69	46.7699	46.56	59899
1779489000	46.48	0.1	0.22	46.59	46.59	46.39	49772
1779402600	46.38	0.1	0.22	46.18	46.435	46.08	87184
1779316200	46.28	0.32	0.70	46.04	46.296	45.9858	92404
1779229800	45.96	-0.19	-0.41	46.02	46.1327	45.8198	62205
1779143400	46.15	-0.01	-0.02	46.2	46.3038	45.9	53852
1778884200	46.16	-0.48	-1.03	46.31	46.43	46.13	541865
1778797800	46.64	0.27	0.58	46.43	46.71	46.43	84763
1778711400	46.37	0.24	0.52	46.125	46.4399	46.0401	64469
1778625000	46.13	-0.05	-0.11	46	46.19	45.82	79075
1778538600	46.18	0.12	0.26	45.96	46.28	45.96	168069
1778279400	46.06	0.24	0.52	45.86	46.13	45.86	58865
1778193000	45.82	-0.09	-0.20	45.92	46.03	45.6913	359572
1778106600	45.91	0.53	1.17	45.7	45.9386	45.5741	73745
1778020200	45.38	0.19	0.42	45.29	45.5	45.29	128764
1777933800	45.19	-0.15	-0.33	45.2	45.4	45.11	59036
1777674600	45.34	0.11	0.24	45.28	45.56	45.28	139769
1777588200	45.23	0.32	0.71	45.05	45.3	44.83	100852
1777501800	44.91	-0.07	-0.16	44.87	44.98	44.8112	75908
1777415400	44.98	-0.11	-0.24	44.88	45.02	44.86	54166
1777329000	45.09	0.08	0.18	44.88	45.17	44.88	209707
1777069800	45.01	0.31	0.69	44.78	45.08	44.78	92941
1776983400	44.7	-0.18	-0.40	44.74	44.94	44.5301	98159
1776897000	44.88	0.28	0.63	44.73	44.94	44.68	100185
1776810600	44.6	-0.21	-0.47	44.9	44.9101	44.54	102540
1776724200	44.81	-0.05	-0.11	44.83	44.8342	44.695	78202
1776465000	44.86	0.39	0.89	44.65	44.99	44.64	196922
1776378600	44.465	0.08	0.18	44.42	44.53	44.28	132042
1776292200	44.385	0.36	0.83	44.04	44.39	44.04	157822
1776205800	44.02	0.47	1.08	43.71	44.07	43.71	162369
1776119400	43.55	0.33	0.76	43.05	43.585	43.05	82254
1775860200	43.22	-0.03	-0.07	43.24	43.355	43.188	58037
1775773800	43.25	0.13	0.30	42.94	43.3383	42.93	76457
1775687400	43.12	0.74	1.75	43.18	43.18	42.9	83822
1775601000	42.38	0.09	0.21	42.29	42.38	41.995	119450
1775514600	42.29	0.09	0.21	42.2	42.35	42.19	93746